Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,230
-297 (-1.12%)
At close: Mar 11, 2026
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26,679.00 | 26,680.00 | 26,065.00 | 26,110.00 | - | -1.57% | 848,494 |
| Mar 10, 2026 | 26,549.00 | 26,929.00 | 26,221.00 | 26,527.00 | 26,527.00 | 2.42% | 2,068,909 |
| Mar 9, 2026 | 25,592.00 | 26,340.00 | 25,371.00 | 25,900.00 | 25,900.00 | 0.56% | 2,890,083 |
| Mar 6, 2026 | 26,683.00 | 26,683.00 | 25,692.00 | 25,757.00 | 25,757.00 | -2.37% | 1,909,391 |
| Mar 5, 2026 | 25,881.00 | 26,404.00 | 25,590.00 | 26,383.00 | 26,383.00 | 1.93% | 1,451,581 |
| Mar 4, 2026 | 25,683.00 | 26,137.00 | 25,335.00 | 25,883.00 | 25,883.00 | 0.78% | 2,020,430 |
| Mar 3, 2026 | 26,867.00 | 27,123.00 | 25,468.00 | 25,683.00 | 25,683.00 | -4.41% | 3,354,350 |
| Mar 2, 2026 | 26,011.00 | 26,923.00 | 26,011.00 | 26,867.00 | 26,867.00 | 1.57% | 1,979,217 |
| Feb 27, 2026 | 26,933.00 | 26,933.00 | 26,322.00 | 26,452.00 | 26,452.00 | -0.97% | 4,238,174 |
| Feb 26, 2026 | 26,902.00 | 26,970.00 | 26,685.00 | 26,711.00 | 26,711.00 | -0.70% | 2,619,408 |
| Feb 25, 2026 | 27,000.00 | 27,150.00 | 26,835.00 | 26,900.00 | 26,900.00 | -1.30% | 813,301 |
| Feb 24, 2026 | 27,000.00 | 27,280.00 | 26,844.00 | 27,253.00 | 27,253.00 | 0.75% | 1,304,339 |
| Feb 23, 2026 | 27,195.00 | 27,221.00 | 26,973.00 | 27,051.00 | 27,051.00 | -0.25% | 869,345 |
| Feb 20, 2026 | 27,190.00 | 27,369.00 | 27,015.00 | 27,118.00 | 27,118.00 | 0.07% | 928,609 |
| Feb 19, 2026 | 27,282.00 | 27,291.00 | 27,023.00 | 27,100.00 | 27,100.00 | -0.48% | 1,459,243 |
| Feb 18, 2026 | 27,100.00 | 27,423.00 | 27,094.00 | 27,230.00 | 27,230.00 | 0.32% | 921,605 |
| Feb 17, 2026 | 27,000.00 | 27,159.00 | 26,896.00 | 27,144.00 | 27,144.00 | 0.49% | 1,040,983 |
| Feb 16, 2026 | 26,890.00 | 27,211.00 | 26,890.00 | 27,011.00 | 27,011.00 | 0.61% | 626,115 |
| Feb 13, 2026 | 26,590.00 | 26,905.00 | 26,456.00 | 26,848.00 | 26,848.00 | 0.37% | 1,024,208 |
| Feb 12, 2026 | 26,444.00 | 26,784.00 | 26,300.00 | 26,749.00 | 26,749.00 | 1.26% | 618,300 |
| Feb 11, 2026 | 26,497.00 | 26,517.00 | 26,206.00 | 26,416.00 | 26,416.00 | -0.31% | 868,249 |
| Feb 10, 2026 | 26,250.00 | 26,600.00 | 25,890.00 | 26,498.00 | 26,498.00 | 1.44% | 1,119,266 |
| Feb 9, 2026 | 26,770.00 | 26,770.00 | 25,900.00 | 26,123.00 | 26,123.00 | -1.06% | 1,302,395 |
| Feb 6, 2026 | 26,403.00 | 26,552.00 | 26,282.00 | 26,403.00 | 26,403.00 | - | 1,660,980 |
| Feb 5, 2026 | 26,385.00 | 26,879.00 | 26,200.00 | 26,403.00 | 26,403.00 | 0.07% | 1,113,889 |
| Feb 4, 2026 | 26,331.00 | 26,565.00 | 26,245.00 | 26,385.00 | 26,385.00 | 0.13% | 1,644,576 |
| Feb 3, 2026 | 26,831.00 | 26,900.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.63% | 1,749,838 |
| Feb 2, 2026 | 26,250.00 | 26,518.00 | 25,259.00 | 26,518.00 | 26,518.00 | -0.47% | 2,860,315 |
| Jan 30, 2026 | 26,700.00 | 27,199.00 | 26,408.00 | 26,642.00 | 26,642.00 | -0.39% | 2,389,269 |
| Jan 29, 2026 | 26,500.00 | 27,078.00 | 26,500.00 | 26,745.00 | 26,745.00 | 0.24% | 1,733,787 |
| Jan 28, 2026 | 26,606.00 | 26,801.00 | 26,400.00 | 26,680.00 | 26,680.00 | 0.48% | 1,721,309 |
| Jan 27, 2026 | 26,621.00 | 26,825.00 | 26,511.00 | 26,552.00 | 26,552.00 | -0.25% | 2,677,819 |
| Jan 26, 2026 | 26,870.00 | 27,003.00 | 26,601.00 | 26,618.00 | 26,618.00 | -0.91% | 1,574,180 |
| Jan 23, 2026 | 26,950.00 | 26,955.00 | 26,651.00 | 26,863.00 | 26,863.00 | -0.31% | 1,812,971 |
| Jan 22, 2026 | 26,756.00 | 27,285.00 | 26,756.00 | 26,946.00 | 26,946.00 | 0.45% | 2,150,417 |
| Jan 21, 2026 | 26,765.00 | 26,876.00 | 26,516.00 | 26,824.00 | 26,824.00 | 0.90% | 1,863,183 |
| Jan 20, 2026 | 27,200.00 | 27,200.00 | 26,585.00 | 26,585.00 | 26,585.00 | -1.77% | 1,908,270 |
| Jan 19, 2026 | 27,687.00 | 27,687.00 | 26,951.00 | 27,065.00 | 27,065.00 | -1.79% | 1,723,606 |
| Jan 16, 2026 | 27,400.00 | 27,677.00 | 27,255.00 | 27,559.00 | 27,559.00 | 0.47% | 1,522,704 |
| Jan 15, 2026 | 27,150.00 | 27,603.00 | 27,067.00 | 27,429.00 | 27,429.00 | 1.83% | 1,152,641 |
| Jan 14, 2026 | 27,020.00 | 27,323.00 | 26,811.00 | 26,935.00 | 26,935.00 | -1.30% | 2,041,116 |
| Jan 13, 2026 | 27,140.00 | 27,295.00 | 27,017.00 | 27,290.00 | 27,290.00 | 0.03% | 896,856 |
| Jan 12, 2026 | 27,400.00 | 27,400.00 | 26,881.00 | 27,283.00 | 27,283.00 | -0.26% | 1,286,332 |
| Jan 9, 2026 | 27,410.00 | 27,731.00 | 27,270.00 | 27,355.00 | 27,355.00 | -0.85% | 697,865 |
| Jan 8, 2026 | 27,549.00 | 27,769.00 | 27,297.00 | 27,590.00 | 27,590.00 | 0.36% | 820,958 |
| Jan 7, 2026 | 27,550.00 | 27,550.00 | 27,207.00 | 27,490.00 | 27,490.00 | 0.12% | 970,094 |
| Jan 6, 2026 | 26,938.00 | 27,579.00 | 26,817.00 | 27,456.00 | 27,456.00 | 1.92% | 866,112 |
| Jan 5, 2026 | 27,285.00 | 27,285.00 | 26,887.00 | 26,938.00 | 26,938.00 | -0.93% | 720,871 |
| Jan 2, 2026 | 27,023.00 | 27,191.00 | 26,751.00 | 27,191.00 | 27,191.00 | 0.62% | 706,973 |
| Dec 31, 2025 | 27,056.00 | 27,234.00 | 27,001.00 | 27,023.00 | 27,023.00 | -0.12% | 222,260 |